井関農機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/21 | 1,010 | 1,016 | 996 | 1,002 | -7 | -0.7% | 194,800 |
2024/02/20 | 1,010 | 1,024 | 1,009 | 1,009 | ±0 | ±0% | 144,400 |
2024/02/19 | 1,020 | 1,020 | 1,003 | 1,009 | -8 | -0.8% | 172,800 |
2024/02/16 | 1,013 | 1,020 | 1,005 | 1,017 | +4 | +0.4% | 180,400 |
2024/02/15 | 1,046 | 1,065 | 1,013 | 1,013 | -149 | -12.8% | 379,400 |
2024/02/14 | 1,185 | 1,185 | 1,157 | 1,162 | -23 | -1.9% | 84,500 |
2024/02/13 | 1,198 | 1,200 | 1,183 | 1,185 | +3 | +0.3% | 98,600 |
2024/02/09 | 1,177 | 1,189 | 1,177 | 1,182 | -4 | -0.3% | 50,400 |
2024/02/08 | 1,192 | 1,192 | 1,166 | 1,186 | -6 | -0.5% | 85,800 |
2024/02/07 | 1,190 | 1,197 | 1,185 | 1,192 | +5 | +0.4% | 48,500 |
2024/02/06 | 1,196 | 1,200 | 1,187 | 1,187 | -9 | -0.8% | 66,500 |
2024/02/05 | 1,183 | 1,196 | 1,177 | 1,196 | +18 | +1.5% | 101,700 |
2024/02/02 | 1,180 | 1,180 | 1,162 | 1,178 | +5 | +0.4% | 54,700 |
2024/02/01 | 1,171 | 1,177 | 1,164 | 1,173 | +1 | +0.1% | 54,800 |
2024/01/31 | 1,155 | 1,172 | 1,152 | 1,172 | +17 | +1.5% | 51,300 |
2024/01/30 | 1,158 | 1,163 | 1,154 | 1,155 | +1 | +0.1% | 37,300 |
2024/01/29 | 1,145 | 1,156 | 1,145 | 1,154 | +12 | +1.1% | 40,900 |
2024/01/26 | 1,143 | 1,150 | 1,139 | 1,142 | -1 | -0.1% | 69,500 |
2024/01/25 | 1,126 | 1,145 | 1,126 | 1,143 | +18 | +1.6% | 47,400 |
2024/01/24 | 1,127 | 1,133 | 1,119 | 1,125 | -10 | -0.9% | 55,400 |
2024/01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -2 | -0.2% | 86,000 |
2024/01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +14 | +1.2% | 62,900 |
2024/01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +9 | +0.8% | 50,100 |
2024/01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +6 | +0.5% | 42,400 |
2024/01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -5 | -0.4% | 80,700 |
2024/01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +2 | +0.2% | 56,600 |
2024/01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +14 | +1.3% | 49,500 |
2024/01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -15 | -1.3% | 60,400 |
2024/01/11 | 1,112 | 1,115 | 1,107 | 1,112 | +9 | +0.8% | 67,400 |
2024/01/10 | 1,107 | 1,113 | 1,100 | 1,103 | -3 | -0.3% | 108,700 |
2024/01/09 | 1,095 | 1,106 | 1,094 | 1,106 | +15 | +1.4% | 61,500 |
2024/01/05 | 1,100 | 1,103 | 1,088 | 1,091 | ±0 | ±0% | 79,300 |
2024/01/04 | 1,081 | 1,095 | 1,078 | 1,091 | +10 | +0.9% | 92,800 |
2023/12/29 | 1,079 | 1,082 | 1,076 | 1,081 | +2 | +0.2% | 37,800 |
2023/12/28 | 1,066 | 1,079 | 1,059 | 1,079 | -10 | -0.9% | 72,000 |
2023/12/27 | 1,074 | 1,091 | 1,074 | 1,089 | +12 | +1.1% | 164,500 |
2023/12/26 | 1,082 | 1,085 | 1,077 | 1,077 | -8 | -0.7% | 103,600 |
2023/12/25 | 1,100 | 1,100 | 1,085 | 1,085 | -10 | -0.9% | 104,700 |
2023/12/22 | 1,096 | 1,101 | 1,088 | 1,095 | +4 | +0.4% | 66,400 |
2023/12/21 | 1,094 | 1,097 | 1,091 | 1,091 | -9 | -0.8% | 39,700 |
2023/12/20 | 1,107 | 1,109 | 1,100 | 1,100 | +3 | +0.3% | 98,700 |
2023/12/19 | 1,097 | 1,100 | 1,089 | 1,097 | +2 | +0.2% | 45,800 |
2023/12/18 | 1,092 | 1,095 | 1,084 | 1,095 | -9 | -0.8% | 59,900 |
2023/12/15 | 1,091 | 1,104 | 1,090 | 1,104 | +16 | +1.5% | 54,100 |
2023/12/14 | 1,095 | 1,101 | 1,081 | 1,088 | -12 | -1.1% | 66,900 |
2023/12/13 | 1,093 | 1,104 | 1,086 | 1,100 | +8 | +0.7% | 65,100 |
2023/12/12 | 1,109 | 1,109 | 1,092 | 1,092 | -11 | -1% | 44,500 |
2023/12/11 | 1,097 | 1,106 | 1,096 | 1,103 | +16 | +1.5% | 49,300 |
2023/12/08 | 1,095 | 1,096 | 1,080 | 1,087 | -14 | -1.3% | 107,200 |
2023/12/07 | 1,107 | 1,108 | 1,099 | 1,101 | -12 | -1.1% | 52,200 |
51~
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「井関農」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
井関農 | 103,000円 | +0.1% | -52.2% | 2.91% | 58.22倍 | 0.34倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
大豊工業 | 84,900円 | +5.3% | -10.4% | 2.36% | 12.91倍 | 0.35倍 |
|
トヨタ系中堅。滑り軸受け(メタル)、ダイカスト製品、金型が3本柱。7割弱がトヨタG向け |
ユーシン精機 | 68,300円 | +2.8% | -13.9% | 2.93% | 14.53倍 | 0.71倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
日進工具 | 91,900円 | -6.8% | -24.4% | 2.99% | 20.76倍 | 1.34倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しOSGと双璧。無借金 |
ワイエイシイHD | 230,900円 | +24.4% | +88.2% | 3.25% | 10.10倍 | 1.29倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
市場注目の銘柄
チャート関連のコラム